Herige S.A. | Small-cap | Basic Materials

Herige S.A Historical Price Chart

Herige S.A Historical Price Data

DateCloseChange %OpenHighLowVolume
Oct 6, 2025€20.90-3.24%€21.30€21.30€20.101.8K
Oct 3, 2025€21.60-2.70%€22.20€22.20€20.305.8K
Oct 2, 2025€22.20+2.78%€21.60€22.20€21.60166
Oct 1, 2025€21.60+1.41%€21.10€21.60€21.10981
Sep 30, 2025€21.300.00%€21.30€21.30€21.3047
Sep 29, 2025€21.30+2.40%€20.70€21.30€20.702.6K
Sep 26, 2025€20.80+2.46%€20.50€20.80€20.001.1K
Sep 25, 2025€20.30-5.58%€21.50€21.50€20.30312
Sep 24, 2025€21.50+1.42%€21.20€21.50€20.00364
Sep 23, 2025€21.20+1.44%€20.70€21.20€19.60876
Sep 22, 2025€20.90+1.46%€20.60€20.90€20.60143
Sep 19, 2025€20.60-4.19%€21.50€21.50€19.451.7K
Sep 18, 2025€21.500.00%€21.50€21.50€21.20206
Sep 17, 2025€21.500.00%€21.80€21.80€21.5054
Sep 16, 2025€21.50-1.38%€21.80€22.00€21.5051
Sep 15, 2025€21.80-2.68%€22.40€22.40€21.8064
Sep 12, 2025€22.40+5.16%€21.40€22.40€21.201.0K
Sep 11, 2025€21.30+1.91%€21.10€21.30€20.60335
Sep 10, 2025€20.90+1.46%€20.60€21.30€20.301.1K
Sep 9, 2025€20.60+1.98%€20.20€20.60€20.20577
Sep 8, 2025€20.20+1.00%€19.90€20.20€19.75781
Sep 5, 2025€20.000.00%€20.00€20.10€19.00985
Sep 4, 2025€20.00+5.82%€19.00€20.30€18.701.1K
Sep 3, 2025€18.90-7.80%€20.50€20.50€18.703.0K
Sep 2, 2025€20.50-3.30%€21.20€21.20€20.301.1K
Sep 1, 2025€21.20-2.75%€21.20€21.20€20.502.1K
Aug 29, 2025€21.80-2.24%€22.00€22.20€21.40500
Aug 28, 2025€22.30-0.45%€22.40€22.40€21.30805
Aug 27, 2025€22.40+0.45%€22.30€22.40€22.001.4K
Aug 26, 2025€22.300.00%€22.30€22.50€21.80918
Aug 25, 2025€22.30+0.90%€22.10€22.30€22.10554
Aug 22, 2025€22.10+1.38%€21.80€22.10€21.301.2K
Aug 21, 2025€21.800.00%€21.80€21.80€21.5037
Aug 20, 2025€21.80-0.91%€22.00€22.00€21.60448
Aug 19, 2025€22.00-0.45%€22.10€22.10€22.00745
Aug 18, 2025€22.10-2.21%€22.10€22.10€21.401.5K
Aug 15, 2025€22.60+1.35%€22.60€22.70€22.10280
Aug 14, 2025€22.30-0.89%€22.40€22.60€22.30273
Aug 13, 2025€22.500.00%€22.30€22.50€22.30243
Aug 12, 2025€22.50-0.88%€22.30€22.50€22.30395
Aug 11, 2025€22.70-0.87%€22.90€22.90€22.30369
Aug 8, 2025€22.90-1.72%€23.30€23.30€22.60559
Aug 7, 2025€23.30+0.43%€23.20€23.30€22.50564
Aug 6, 2025€23.20+3.11%€22.60€23.20€22.40988
Aug 5, 2025€22.50+0.45%€22.40€22.50€22.40143
Aug 4, 2025€22.40+1.82%€21.80€22.40€21.801.2K
Aug 1, 2025€22.00+1.85%€22.00€22.00€20.60908
Jul 31, 2025€21.60-1.82%€21.60€22.10€21.6044
Jul 30, 2025€22.00+3.77%€21.20€22.00€21.20475
Jul 29, 2025€21.20-0.47%€21.70€21.80€21.20860
Jul 28, 2025€21.30-1.84%€21.70€21.70€21.30658
Jul 25, 2025€21.70-2.69%€22.10€22.30€21.70869
Jul 24, 2025€22.30-0.45%€22.20€22.30€21.80400
Jul 23, 2025€22.40+0.45%€22.40€22.40€21.801.6K
Jul 22, 2025€22.30+1.36%€22.00€22.30€21.40465
Jul 21, 2025€22.00-1.79%€22.40€22.40€21.60700
Jul 18, 2025€22.40+2.28%€21.90€22.40€21.502.9K
Jul 17, 2025€21.900.00%€21.60€21.90€21.20603
Jul 16, 2025€21.90-0.45%€21.70€21.90€21.001.1K
Jul 15, 2025€22.00+1.38%€21.40€22.00€21.101.1K
DateCloseChange %OpenHighLowVolume
Oct 6, 2025€20.90-3.24%€21.30€21.30€20.101.8K
Sep 29, 2025€21.60+3.85%€20.70€22.20€20.309.6K
Sep 22, 2025€20.80+0.97%€20.60€21.50€19.602.8K
Sep 15, 2025€20.60-8.04%€22.40€22.40€19.452.1K
Sep 8, 2025€22.40+12.00%€19.90€22.40€19.753.8K
Sep 1, 2025€20.00-8.26%€21.20€21.20€18.708.3K
Aug 25, 2025€21.80-1.36%€22.10€22.50€21.304.2K
Aug 18, 2025€22.10-2.21%€22.10€22.10€21.303.9K
Aug 11, 2025€22.60-1.31%€22.90€22.90€22.101.6K
Aug 4, 2025€22.90+4.09%€21.80€23.30€21.803.5K
Jul 28, 2025€22.00+1.38%€21.70€22.10€20.602.9K
Jul 21, 2025€21.70-3.12%€22.40€22.40€21.404.0K
Jul 14, 2025€22.40+2.75%€21.50€22.40€21.006.2K
Jul 7, 2025€21.80+0.46%€21.70€22.40€21.006.9K
Jun 30, 2025€21.70-3.98%€22.00€22.20€21.602.6K
Jun 23, 2025€22.60+3.20%€22.10€23.20€21.802.8K
Jun 16, 2025€21.90-7.59%€23.70€23.70€21.805.0K
Jun 9, 2025€23.70+0.42%€23.60€24.00€23.201.1K
Jun 2, 2025€23.60-0.84%€24.00€24.00€23.30907
May 26, 2025€23.80+4.39%€22.90€23.80€22.702.6K
May 19, 2025€22.80-4.20%€23.80€23.80€22.004.6K
May 12, 2025€23.80-2.82%€24.49€24.50€23.304.9K
May 5, 2025€24.49+7.18%€23.60€24.50€23.102.2K
Apr 28, 2025€22.85+8.65%€21.03€23.28€21.031.5K
Apr 21, 2025€21.03-8.57%€22.80€22.80€20.184.6K
Apr 14, 2025€23.00+4.55%€22.49€23.40€22.104.3K
Apr 7, 2025€22.00-1.35%€22.10€22.50€20.004.5K
Mar 31, 2025€22.30-1.76%€22.80€23.20€22.105.3K
Mar 24, 2025€22.70-3.81%€23.60€23.60€22.003.8K
Mar 17, 2025€23.60+5.36%€22.40€23.60€22.403.5K
Mar 10, 2025€22.40-6.28%€24.20€24.20€21.903.1K
Mar 3, 2025€23.90+8.64%€22.00€24.50€21.903.5K
Feb 24, 2025€22.00-2.65%€22.50€22.60€21.603.5K
Feb 17, 2025€22.60-1.74%€23.20€23.40€22.007.3K
Feb 10, 2025€23.00-3.36%€23.70€24.40€23.004.2K
Feb 3, 2025€23.80-5.56%€25.20€25.20€23.602.7K
Jan 27, 2025€25.20+0.80%€25.00€25.80€24.401.7K
Jan 20, 2025€25.00+0.40%€24.80€25.00€22.703.4K
Jan 13, 2025€24.90-1.97%€25.70€25.70€24.901.1K
Jan 6, 2025€25.40+5.83%€23.90€25.80€23.902.0K
Dec 30, 2024€24.00+3.00%€23.30€24.30€22.501.8K
Dec 23, 2024€23.30-0.43%€23.60€23.70€22.003.7K
Dec 16, 2024€23.40-7.51%€25.00€25.30€22.704.1K
Dec 9, 2024€25.30+2.02%€25.00€25.70€25.002.5K
Dec 2, 2024€24.80-6.77%€26.60€26.80€22.306.8K
Nov 25, 2024€26.60+12.71%€23.60€26.80€23.005.9K
Nov 18, 2024€23.60+0.85%€23.60€23.70€22.502.3K
Nov 11, 2024€23.400.00%€23.40€24.40€23.403.3K
Nov 4, 2024€23.40-10.69%€26.00€26.00€23.304.7K
Oct 28, 2024€26.20-2.60%€26.30€27.70€26.003.3K
Oct 21, 2024€26.90-0.37%€26.40€27.90€26.003.9K
Oct 14, 2024€27.00-0.74%€27.80€27.80€26.703.1K
Oct 7, 2024€27.20+3.42%€26.60€27.20€26.001.7K
Sep 30, 2024€26.30-1.87%€26.80€27.20€26.202.5K
Sep 23, 2024€26.80+3.47%€25.10€26.80€25.103.7K
Sep 16, 2024€25.90-2.26%€26.80€26.80€25.303.9K
Sep 9, 2024€26.50-8.30%€28.90€28.90€26.503.0K
Sep 2, 2024€28.90+1.05%€28.50€29.00€27.607.1K
Aug 26, 2024€28.60-0.69%€29.00€29.40€28.301.5K
Aug 19, 2024€28.80+1.05%€28.50€28.80€28.101.2K
DateCloseChange %OpenHighLowVolume
Oct 1, 2025€20.90-1.88%€21.10€22.20€20.108.8K
Sep 1, 2025€21.30-2.29%€21.20€22.40€18.7019.5K
Aug 1, 2025€21.80+0.93%€22.00€23.30€20.6014.1K
Jul 1, 2025€21.60-1.82%€22.00€22.40€21.0020.5K
Jun 1, 2025€22.00-7.56%€24.00€24.00€21.8011.0K
May 1, 2025€23.80+3.48%€23.00€24.50€22.0014.8K
Apr 1, 2025€23.00+4.07%€22.20€23.40€20.0016.6K
Mar 1, 2025€22.10+0.45%€22.00€24.50€21.9017.0K
Feb 1, 2025€22.00-12.70%€25.20€25.20€21.6017.6K
Jan 1, 2025€25.20+6.33%€23.40€25.80€22.708.6K
Dec 1, 2024€23.70-10.90%€26.60€26.80€22.0018.4K
Nov 1, 2024€26.60-2.92%€27.40€27.40€22.5016.5K
Oct 1, 2024€27.40+1.48%€27.20€27.90€26.0013.5K
Sep 1, 2024€27.00-5.59%€28.50€29.00€25.1018.3K
Aug 1, 2024€28.60+1.42%€28.20€29.40€27.2039.0K
Jul 1, 2024€28.20+0.71%€27.70€30.00€24.3036.5K
Jun 1, 2024€28.00-11.39%€32.90€34.00€27.6028.2K
May 1, 2024€31.60-4.24%€32.40€34.50€30.2028.4K
Apr 1, 2024€33.00+20.00%€27.40€34.30€27.00105.5K
Mar 1, 2024€27.50-4.84%€28.90€29.30€26.6019.4K
Feb 1, 2024€28.90-0.34%€29.10€30.40€28.4030.2K
Jan 1, 2024€29.00-12.12%€33.00€33.00€28.1081.9K
Dec 1, 2023€33.00+50.00%€22.00€33.60€21.9086.0K
Nov 1, 2023€22.00-2.22%€22.20€24.90€22.0072.8K
Oct 1, 2023€22.50-11.76%€25.80€25.80€21.7017.6K
Sep 1, 2023€25.50-12.67%€29.20€29.90€24.0031.6K
Aug 1, 2023€29.20-10.43%€32.40€33.20€28.3021.6K
Jul 1, 2023€32.60-6.86%€34.70€35.90€32.1018.3K
Jun 1, 2023€35.00-6.17%€37.30€38.30€34.4021.4K
May 1, 2023€37.30+1.63%€36.50€38.50€36.5023.1K
Apr 1, 2023€36.70-3.67%€38.30€39.50€36.0016.9K
Mar 1, 2023€38.10+5.25%€36.40€41.80€36.4060.9K
Feb 1, 2023€36.20+8.06%€33.70€40.00€33.3048.3K
Jan 1, 2023€33.50+2.76%€32.80€34.50€32.5040.4K
Dec 1, 2022€32.60+0.62%€32.40€36.00€32.1018.1K
Nov 1, 2022€32.40+0.31%€32.30€32.80€31.7022.4K
Oct 1, 2022€32.30+6.60%€34.00€38.50€32.3015.6K
Sep 1, 2022€30.30-20.26%€38.00€42.90€30.208.0K
Aug 1, 2022€38.00-4.04%€40.00€40.80€37.006.5K
Jul 1, 2022€39.60+2.59%€38.60€42.40€36.9014.0K
Jun 1, 2022€38.60-15.35%€45.80€47.40€36.7019.8K
May 1, 2022€45.60+12.04%€40.70€46.30€39.6018.7K
Apr 1, 2022€40.70-13.59%€47.40€47.90€38.4026.3K
Mar 1, 2022€47.10-1.05%€47.60€49.30€35.2022.6K
Feb 1, 2022€47.60+12.00%€42.50€50.40€41.3034.9K
Jan 1, 2022€42.50-6.59%€45.50€48.00€38.5011.2K
Dec 1, 2021€45.50-1.52%€46.20€48.40€43.8025.5K
Nov 1, 2021€46.20-4.15%€48.40€50.00€44.4030.3K
Oct 1, 2021€48.20+0.84%€47.80€50.00€46.2020.7K
Sep 1, 2021€47.80+6.22%€45.00€53.20€44.8051.0K
Aug 1, 2021€45.00+4.41%€43.50€45.00€42.4025.8K
Jul 1, 2021€43.10+4.61%€41.30€44.50€40.5078.5K
Jun 1, 2021€41.20-3.74%€43.00€45.00€38.8044.2K
May 1, 2021€42.80+12.63%€38.00€43.60€37.0083.5K
Apr 1, 2021€38.00+4.97%€37.00€39.10€36.1061.7K
Mar 1, 2021€36.20+16.03%€31.20€37.60€30.8037.7K
Feb 1, 2021€31.20+6.12%€29.80€33.00€28.0013.7K
Jan 1, 2021€29.40+6.52%€27.60€31.60€27.4025.3K
Dec 1, 2020€27.60+3.76%€26.80€28.00€26.2015.9K
Nov 1, 2020€26.60+13.68%€23.40€26.80€23.4062.8K
DateCloseChange %OpenHighLowVolume
2025€20.90-11.81%€23.40€25.80€18.70148.5K
2024€23.70-28.18%€33.00€34.50€22.00435.8K
2023€33.00+1.23%€32.80€41.80€21.70458.8K
2022€32.60-28.35%€45.50€50.40€30.20218.1K
2021€45.50+64.86%€27.60€53.20€27.40498.0K
2020€27.60-7.07%€29.70€30.80€21.20257.0K
2019€29.70+26.38%€23.50€32.00€21.60185.8K
2018€23.50-41.69%€40.40€44.80€20.50457.8K
2017€40.30+55.90%€25.85€42.00€25.85387.4K
2016€25.85+8.16%€24.65€26.50€14.78202.7K
2015€23.90+7.42%€22.25€29.40€22.00227.1K
2014€22.25-10.64%€24.90€39.84€20.75590.1K
2013€24.90+62.96%€15.12€29.49€13.66258.8K
2012€15.280.00%€22.10€23.80€13.30112.8K

How Herige S.A Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Herige S.A Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Herige S.A-23.16%-37.24%-16.40%-16.47%-5.00%-5.00%
Victrex plc66.90%165.63%105.17%1.54%38.95%38.95%
Imerys S.A-23.96%-31.40%-28.82%-62.38%-40.51%-40.51%
Hoffmann Green-33.28%-53.73%-80.57%-75.17%-75.17%-75.17%
Selcodis0.00%0.00%0.00%0.00%0.00%0.00%
Arkema S.A-36.81%-25.87%-41.99%-13.19%-2.49%-2.49%
CAC 40 | Market7.16%37.75%63.37%71.90%114.75%78.45%

Calculate Your Herige S.A Investment Returns

Long-Term Investment Performance Analysis

Herige S.A stock price in Oct 2015 was €23.40, A €1,000.00 lump sum investment in Herige S.A made 10 years ago would be worth approximately €1,256.41 today, representing a positive return of 25.64%. This translates to an annualized return (CAGR) of 2.31%. During this period, Herige S.A paid out €8.50 per share in total dividends, providing additional income beyond capital appreciation.

10 Years Investment Scenario (Oct 2015 - Oct 2025)

Initial Investment €1,000.00
Current Value €1,256.41
Total Return 25.64%
Annual Return (CAGR) 2.31%
Total Dividends €363.25
Shares Owned 42.7

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Herige S.A has delivered a total return of -23.2%.

  • 52-Week High reached EUR27.90 on October 22, 2024.
  • 52-Week Low touched EUR18.70 on September 4, 2025.
  • Current Price trading at EUR20.90 as of October 7, 2025.

Over the past 5 years, investing EUR10,000.00 in Herige S.A (alhrg) would have grown to approximately EUR8,360.00 as of October 7, 2025, representing a total return of -16.4%.

This represents a compound annual growth rate (CAGR) of -3.5% over the 5-year period.

Herige S.A (alhrg) has delivered an annualized return of -1.8% over the past 10 years.

To illustrate: EUR10,000.00 invested in Herige S.A would have grown to EUR8,353.00 over this 10-year period.

This performance should be compared against other companies in the Basic Materials sector to understand relative performance.

Herige S.A (alhrg) has achieved its strongest performance over the 5 years period, delivering a total return of -16.4%.

Herige S.A (alhrg) shows the following performance across different time periods:

Negative Returns: 12 months (-23.2%), 3 years (-37.2%), 5 years (-16.4%), 10 years (-16.5%)

This represents mixed performance in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.